Skip to main content
logo
Bemobi Mobile Tech S.A. (BVMF:BMOB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.62
-0.06 (-0.24%)
Jun 2, 2026, 2:40 PM GMT-3

Bemobi Mobile Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202624.6824.9524.2224.67--0.04%133,500
Jun 1, 202624.4924.6823.6324.6824.682.70%583,100
May 29, 202624.4124.4223.8524.0324.03-1.31%395,300
May 28, 202624.5124.9424.3424.3524.35-0.61%591,700
May 27, 202625.9125.9124.5024.5024.50-4.30%669,700
May 26, 202625.7025.7025.1225.6025.60-0.35%841,900
May 25, 202624.6625.6924.6625.6925.693.71%2,144,400
May 22, 202624.6125.0224.1124.7724.77-0.84%954,900
May 21, 202624.9025.1624.5424.9824.98-0.16%796,700
May 20, 202624.4825.4424.1825.0225.024.08%900,000
May 19, 202624.8724.8723.8324.0424.04-3.99%638,900
May 18, 202625.2525.9224.8525.0425.04-2.51%479,100
May 15, 202624.7125.8424.3025.8425.682.50%1,142,100
May 14, 202625.0525.3524.7525.2125.060.84%395,600
May 13, 202625.1925.6924.6325.0024.85-0.24%817,700
May 12, 202624.7325.3524.1925.0624.910.44%766,400
May 11, 202626.7526.7524.7524.9524.80-4.26%550,600
May 8, 202627.2127.2125.9426.0625.900.27%420,000
May 7, 202626.7527.0025.8325.9925.83-3.88%717,100
May 6, 202626.9327.3626.7527.0426.880.45%933,600
May 5, 202626.4626.9726.4626.9226.761.78%863,400
May 4, 202626.9527.0326.2626.4526.290.95%709,800
Apr 30, 202625.7926.2925.7326.2026.042.58%319,300
Apr 29, 202625.7026.0125.4025.5425.39-2.41%358,200
Apr 28, 202626.3426.3825.7026.1726.01-0.65%408,000
Apr 27, 202626.2126.7726.1826.3426.18-0.53%255,900
Apr 24, 202626.3626.6626.2326.4826.320.46%412,900
Apr 23, 202627.0527.2926.1626.3626.20-3.34%508,900
Apr 22, 202627.6727.8626.9927.2727.11-1.05%416,300
Apr 20, 202627.5827.5827.1927.5627.39-0.11%277,700
Apr 17, 202628.1328.2527.4527.5927.42-0.29%876,600
Apr 16, 202628.1028.2327.6027.6727.50-1.00%543,800
Apr 15, 202627.9428.3427.7127.9527.780.04%356,500
Apr 14, 202628.4828.4827.4627.9427.77-0.92%526,300
Apr 13, 202628.0028.2827.5928.2028.030.14%437,700
Apr 10, 202628.3028.4927.2828.1627.99-0.74%1,477,500
Apr 9, 202627.8228.6227.6428.3728.202.75%961,300
Apr 8, 202627.3527.9527.0327.6127.443.56%527,500
Apr 7, 202626.9527.0926.3226.6626.50-1.26%517,200
Apr 6, 202627.6527.7027.0027.0026.84-1.32%480,500
Apr 2, 202626.5027.7126.3227.3627.200.77%518,100
Apr 1, 202627.0027.5426.5127.1526.991.12%981,700
Mar 31, 202625.3226.9825.1026.8526.697.14%638,700
Mar 30, 202625.6825.7225.0625.0624.91-0.71%454,300
Mar 27, 202625.6425.6424.6825.2425.09-0.63%544,900
Mar 26, 202625.6325.6525.0525.4025.25-0.97%489,000
Mar 25, 202624.8126.0524.6925.6525.504.06%865,900
Mar 24, 202624.1824.8423.9124.6524.500.45%722,700
Mar 23, 202624.0524.7123.7824.5424.392.68%499,700
Mar 20, 202624.5024.9423.5523.9023.764.05%540,200